Bougainville Copper Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.360	0.365	0.360	0.365	0.365	2,694
2025-02-25	0.385	0.385	0.365	0.370	0.370	35,028
2025-02-24	0.355	0.355	0.355	0.355	0.355	0
2025-02-21	0.355	0.355	0.355	0.355	0.355	59,752
2025-02-20	0.375	0.380	0.355	0.355	0.355	2,399
2025-02-19	0.385	0.395	0.375	0.375	0.375	11,377
2025-02-18	0.355	0.385	0.355	0.385	0.385	3,937
2025-02-17	0.350	0.415	0.350	0.355	0.355	147,272
2025-02-14	0.355	0.355	0.350	0.355	0.355	26,166
2025-02-13	0.365	0.365	0.355	0.355	0.355	31,842
2025-02-12	0.365	0.370	0.355	0.355	0.355	82,762
2025-02-11	0.365	0.370	0.365	0.370	0.370	8,879
2025-02-10	0.360	0.370	0.360	0.370	0.370	15,077
2025-02-07	0.365	0.370	0.360	0.365	0.365	75,375
2025-02-06	0.370	0.370	0.365	0.370	0.370	54,230
2025-02-05	0.360	0.370	0.360	0.370	0.370	16,599
2025-02-04	0.360	0.360	0.355	0.355	0.355	35,988
2025-02-03	0.355	0.365	0.355	0.365	0.365	354
2025-01-31	0.360	0.370	0.355	0.370	0.370	5,902
2025-01-30	0.360	0.370	0.360	0.370	0.370	22,290
2025-01-29	0.360	0.370	0.360	0.370	0.370	94
2025-01-28	0.365	0.370	0.365	0.370	0.370	33,631
2025-01-24	0.375	0.380	0.365	0.365	0.365	27,222
2025-01-23	0.375	0.375	0.375	0.375	0.375	10,040
2025-01-22	0.380	0.380	0.370	0.370	0.370	36,732
2025-01-21	0.380	0.380	0.375	0.375	0.375	80,135
2025-01-20	0.370	0.380	0.370	0.380	0.380	26,303
2025-01-17	0.355	0.370	0.355	0.370	0.370	35,480
2025-01-16	0.360	0.360	0.340	0.340	0.340	171,687
2025-01-15	0.350	0.360	0.345	0.360	0.360	103,438
2025-01-14	0.355	0.355	0.350	0.350	0.350	86,660
2025-01-13	0.350	0.365	0.350	0.355	0.355	12,023
2025-01-10	0.375	0.375	0.355	0.355	0.355	153,116
2025-01-09	0.380	0.380	0.355	0.355	0.355	56,400
2025-01-08	0.385	0.385	0.335	0.360	0.360	119,343
2025-01-07	0.390	0.395	0.390	0.390	0.390	28,996
2025-01-06	0.410	0.410	0.400	0.400	0.400	50,379
2025-01-03	0.410	0.413	0.410	0.413	0.413	5,225
2025-01-02	0.420	0.420	0.420	0.420	0.420	0
2024-12-31	0.420	0.425	0.420	0.420	0.420	49,972
2024-12-30	0.410	0.410	0.410	0.410	0.410	11,000
2024-12-27	0.425	0.425	0.420	0.420	0.420	2
2024-12-24	0.420	0.420	0.420	0.420	0.420	7,874
2024-12-23	0.420	0.420	0.420	0.420	0.420	2,500
2024-12-20	0.430	0.430	0.430	0.430	0.430	10,035
2024-12-19	0.440	0.440	0.425	0.425	0.425	83,756
2024-12-18	0.440	0.440	0.440	0.440	0.440	8,557
2024-12-17	0.440	0.440	0.430	0.430	0.430	1,683
2024-12-16	0.435	0.435	0.430	0.430	0.430	166
2024-12-13	0.430	0.440	0.430	0.430	0.430	18,747
2024-12-12	0.440	0.460	0.440	0.460	0.460	64,152
2024-12-11	0.435	0.435	0.435	0.435	0.435	0
2024-12-10	0.450	0.450	0.435	0.435	0.435	30,564
2024-12-09	0.450	0.450	0.438	0.450	0.450	11,405
2024-12-06	0.450	0.455	0.450	0.455	0.455	15,712
2024-12-05	0.455	0.455	0.440	0.455	0.455	14,219
2024-12-04	0.455	0.455	0.445	0.455	0.455	10,945
2024-12-03	0.455	0.455	0.455	0.455	0.455	24,777
2024-12-02	0.450	0.460	0.450	0.460	0.460	15,633
2024-11-29	0.455	0.455	0.450	0.455	0.455	14,346

← NewerPage 8 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.